37,700€
-1,82%
Echtzeit-Aktienkurs Phinia Inc.
Bid:
Ask:
Aktienkurse zur Phinia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 38,10 | 38,20 | 37,70 | 37,70 | -1,82% | - |
| 11.06.2025 | 38,50 | 38,70 | 38,10 | 38,40 | -2,04% | - |
| 10.06.2025 | 37,90 | 39,20 | 37,80 | 39,20 | 3,16% | - |
| 09.06.2025 | 37,40 | 38,40 | 37,30 | 38,00 | 1,06% | - |
| 06.06.2025 | 37,30 | 38,30 | 37,30 | 37,60 | 3,01% | - |
| 05.06.2025 | 36,40 | 36,50 | 35,90 | 36,50 | 0,27% | - |
| 04.06.2025 | 37,80 | 37,90 | 36,40 | 36,40 | -3,45% | - |
| 03.06.2025 | 37,10 | 37,90 | 37,10 | 37,70 | 0,53% | - |
| 02.06.2025 | 37,70 | 38,00 | 37,20 | 37,50 | -3,10% | - |
| 30.05.2025 | 38,70 | 38,90 | 38,00 | 38,70 | 1,04% | - |
| 29.05.2025 | 39,50 | 39,50 | 38,30 | 38,30 | -1,54% | - |
| 28.05.2025 | 39,10 | 39,20 | 38,90 | 38,90 | -0,51% | - |
| 27.05.2025 | 38,00 | 39,30 | 37,90 | 39,10 | 2,89% | - |
| 26.05.2025 | 37,90 | 38,10 | 37,90 | 38,00 | 1,33% | - |
| 23.05.2025 | 37,90 | 37,90 | 37,00 | 37,50 | -0,27% | - |
| 22.05.2025 | 37,50 | 37,90 | 37,20 | 37,60 | -1,31% | - |
| 21.05.2025 | 38,70 | 38,70 | 38,00 | 38,10 | -3,30% | - |
| 20.05.2025 | 39,10 | 39,40 | 38,60 | 39,40 | 1,03% | - |
| 19.05.2025 | 39,10 | 39,20 | 38,50 | 39,00 | -1,27% | - |
| 16.05.2025 | 39,50 | 39,90 | 39,40 | 39,50 | -0,50% | - |
| 15.05.2025 | 39,30 | 40,00 | 39,30 | 39,70 | 0,25% | - |
| 14.05.2025 | 40,00 | 40,20 | 39,20 | 39,60 | -0,25% | - |
| 13.05.2025 | 38,90 | 39,80 | 38,80 | 39,70 | 1,28% | - |
| 12.05.2025 | 37,70 | 39,80 | 37,70 | 39,20 | 5,66% | - |
| 09.05.2025 | 37,30 | 37,90 | 36,80 | 37,10 | -0,27% | - |
| 08.05.2025 | 36,40 | 37,20 | 36,30 | 37,20 | 2,76% | - |
| 07.05.2025 | 36,50 | 36,90 | 36,20 | 36,20 | -1,36% | - |
| 06.05.2025 | 37,00 | 37,10 | 36,00 | 36,70 | -1,34% | - |
| 05.05.2025 | 36,80 | 37,20 | 36,10 | 37,20 | 0,00% | - |
| 02.05.2025 | 35,80 | 37,70 | 35,50 | 37,20 | 6,29% | - |
| 30.04.2025 | 35,90 | 36,10 | 34,30 | 35,00 | -1,96% | - |
| 29.04.2025 | 35,90 | 36,00 | 35,30 | 35,70 | -0,28% | - |
| 28.04.2025 | 35,90 | 36,80 | 35,50 | 35,80 | 0,00% | - |
| 25.04.2025 | 38,90 | 38,90 | 34,10 | 35,80 | -6,77% | - |
| 24.04.2025 | 37,50 | 38,40 | 37,20 | 38,40 | 1,86% | - |
| 23.04.2025 | 37,40 | 38,70 | 37,20 | 37,70 | 3,57% | - |
| 22.04.2025 | 35,60 | 36,40 | 35,40 | 36,40 | 1,11% | - |
| 17.04.2025 | 36,20 | 36,40 | 35,50 | 36,00 | 0,84% | - |
| 16.04.2025 | 34,50 | 35,80 | 34,30 | 35,70 | 3,48% | - |
| 15.04.2025 | 34,10 | 34,60 | 33,90 | 34,50 | 3,60% | - |
| 14.04.2025 | 34,00 | 34,70 | 33,30 | 33,30 | 0,60% | - |
| 11.04.2025 | 33,80 | 33,90 | 32,60 | 33,10 | -3,22% | - |
| 10.04.2025 | 37,30 | 37,30 | 34,10 | 34,20 | -0,87% | - |
| 09.04.2025 | 33,50 | 35,40 | 33,00 | 34,50 | -3,90% | - |
| 08.04.2025 | 35,60 | 36,80 | 35,60 | 35,90 | 6,21% | - |
| 07.04.2025 | 32,40 | 36,80 | 32,10 | 33,80 | -2,87% | - |
| 04.04.2025 | 35,70 | 35,90 | 33,10 | 34,80 | -4,92% | - |
| 03.04.2025 | 38,10 | 39,00 | 36,20 | 36,60 | -8,96% | - |
| 02.04.2025 | 39,70 | 40,30 | 39,10 | 40,20 | 0,50% | - |
| 01.04.2025 | 39,30 | 40,10 | 38,70 | 40,00 | 2,56% | - |
| 31.03.2025 | 39,60 | 39,80 | 38,60 | 39,00 | -2,74% | - |
| 28.03.2025 | 41,00 | 41,50 | 40,00 | 40,10 | -2,20% | - |
| 27.03.2025 | 42,70 | 42,70 | 41,00 | 41,00 | -3,53% | - |
| 26.03.2025 | 42,00 | 42,90 | 41,90 | 42,50 | 0,95% | - |
| 25.03.2025 | 41,70 | 42,40 | 41,40 | 42,10 | -0,47% | - |
| 24.03.2025 | 41,40 | 42,60 | 41,40 | 42,30 | 2,42% | - |
| 21.03.2025 | 40,50 | 41,40 | 40,00 | 41,30 | 1,72% | - |
| 20.03.2025 | 40,70 | 41,30 | 40,10 | 40,60 | 1,50% | - |
| 19.03.2025 | 39,60 | 40,20 | 39,50 | 40,00 | 0,76% | - |
| 18.03.2025 | 38,90 | 39,80 | 38,70 | 39,70 | 2,32% | - |
| 17.03.2025 | 39,10 | 39,50 | 38,00 | 38,80 | 0,78% | - |
| 14.03.2025 | 37,70 | 38,80 | 37,60 | 38,50 | 1,58% | - |
| 13.03.2025 | 38,50 | 39,10 | 37,80 | 37,90 | -1,56% | - |
| 12.03.2025 | 38,90 | 39,90 | 38,20 | 38,50 | 1,85% | - |
| 11.03.2025 | 37,70 | 39,30 | 37,40 | 37,80 | -0,26% | - |
| 10.03.2025 | 39,70 | 39,90 | 37,70 | 37,90 | -6,65% | - |
| 07.03.2025 | 40,60 | 41,90 | 40,20 | 40,60 | -2,64% | - |
| 06.03.2025 | 42,60 | 42,60 | 41,30 | 41,70 | -2,11% | - |
| 05.03.2025 | 42,80 | 43,60 | 42,40 | 42,60 | -0,93% | - |